Dark

ORCL20260918P185
ORCL Sep 18 2026 185.00 Put (ORCL260918P00185000)
option OPRA

EOD

Jul 1, 2026

45.95+6.860%(+2.95)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.3000	46.2500	44.3000	45.9500	+6.860%	75	4,398	0.000%
2026-06-30	42.2900	43.0000	42.2900	43.0000	+2.772%	2	4,452	+6.860%
2026-06-29	38.0200	43.1500	38.0200	41.8400	+3.873%	17	4,450	+9.823%
2026-06-26	39.6400	40.6600	39.4300	40.2800	+3.681%	25	4,436	+14.076%
2026-06-25	37.6000	40.0000	37.6000	38.8500	+5.772%	64	4,448	+18.275%
2026-06-24	31.8200	36.7300	31.8200	36.7300	+22.474%	46	4,420	+25.102%
2026-06-23	26.5800	30.2500	26.1000	29.9900	+19.960%	92	4,395	+53.218%
2026-06-22	22.6700	25.1500	22.5000	25.0000	+20.773%	93	4,424	+83.800%
2026-06-18	21.7500	21.8500	19.6000	20.7000	+3.500%	24	4,343	+121.981%
2026-06-17	19.4000	20.0000	18.7000	20.0000	+2.564%	35	4,343	+129.750%
2026-06-16	19.5600	19.6300	18.7500	19.5000	+7.794%	15	4,343	+135.641%
2026-06-15	20.5800	20.5800	17.6500	18.0900	-20.414%	51	4,277	+154.008%
2026-06-12	24.4200	24.4200	22.7000	22.7300	+1.112%	134	4,277	+102.156%
2026-06-11	26.0000	26.2100	22.4800	22.4800	+17.696%	92	4,277	+104.404%
2026-06-10	19.1200	19.3000	16.5000	19.1000	+4.372%	144	4,262	+140.576%
2026-06-09	14.4500	19.0600	14.3700	18.3000	+16.933%	469	4,203	+151.093%
2026-06-08	15.8000	15.8000	15.2600	15.6500	+0.968%	53	3,847	+193.610%
2026-06-05	12.8500	15.5000	12.8500	15.5000	+59.794%	55	3,834	+196.452%
2026-06-04	12.1200	12.1200	9.7000	9.7000	-13.701%	143	3,837	+373.711%
2026-06-03	10.8400	12.1000	10.8400	11.2400	+11.841%	213	3,767	+308.808%
2026-06-02	10.0400	10.4200	9.9500	10.0500	+3.289%	127	3,680	+357.214%
2026-06-01	12.0000	12.2600	9.7300	9.7300	-28.718%	23	3,650	+372.251%
2026-05-29	16.4900	16.4900	13.4500	13.6500	-24.502%	82	3,647	+236.630%
2026-05-28	19.7000	20.4500	17.8000	18.0800	-19.214%	125	3,625	+154.148%
2026-05-27	22.3000	22.6000	21.7500	22.3800	+0.584%	132	3,626	+105.317%
2026-05-26	21.1700	22.3000	20.5500	22.2500	+4.069%	91	3,638	+106.517%
2026-05-22	21.5000	21.9500	21.3800	21.3800	-7.245%	44	3,635	+114.920%
2026-05-21	22.5000	23.4500	22.3000	23.0500	-7.800%	73	3,639	+99.349%
2026-05-20	26.7000	26.7000	24.9600	25.0000	-3.698%	74	3,639	+83.800%
2026-05-19	24.9000	26.1500	24.9000	25.9600	+5.959%	20	3,637	+77.003%
2026-05-18	24.7000	25.6500	24.3000	24.5000	+12.179%	42	3,637	+87.551%
2026-05-15	22.5000	22.5400	21.8400	21.8400	+1.346%	43	3,637	+110.394%
2026-05-14	24.5800	24.9400	20.8500	21.5500	-7.511%	304	3,644	+113.225%
2026-05-13	23.3600	23.3600	23.2100	23.3000	-8.268%	38	3,618	+97.210%
2026-05-12	25.0000	25.9000	24.8300	25.4000	+13.393%	41	3,618	+80.906%
2026-05-11	22.2000	22.4000	22.1800	22.4000	+0.765%	15	3,618	+105.134%
2026-05-08	22.8200	22.8200	22.1500	22.2300	-3.137%	42	3,603	+106.703%
2026-05-07	21.8700	22.9500	21.6000	22.9500	-2.589%	80	3,602	+100.218%
2026-05-06	24.2000	24.4000	23.5200	23.5600	-8.824%	29	3,600	+95.034%
2026-05-05	25.8400	25.8400	25.8400	25.8400	-3.330%	3	3,600	+77.825%
2026-05-04	26.8000	26.8100	26.3500	26.7300	-15.943%	47	3,603	+71.904%
2026-05-01	32.6000	32.6000	31.7500	31.8000	-12.179%	24	3,608	+44.497%
2026-04-30	36.2100	36.2100	36.2100	36.2100	+0.444%	5	3,608	+26.899%
2026-04-29	36.0500	36.0500	36.0500	36.0500	+7.452%	14	3,603	+27.462%
2026-04-28	34.1500	34.1500	33.5400	33.5500	+9.820%	7	3,603	+36.960%
2026-04-27	31.6500	31.7500	30.5500	30.5500	+0.659%	23	3,602	+50.409%
2026-04-24	30.5000	30.6000	30.3500	30.3500	+6.678%	23	3,603	+51.400%
2026-04-23	29.2600	29.2600	26.8500	28.4500	+16.934%	4	3,622	+61.511%
2026-04-22	24.1300	24.4600	23.6000	24.3300	-4.062%	75	3,619	+88.861%
2026-04-21	26.3000	26.3000	25.3600	25.3600	-13.888%	33	3,599	+81.191%
2026-04-20	28.5000	29.4500	28.5000	29.4500	+0.718%	15	3,605	+56.027%
2026-04-17	26.5000	29.6500	26.5000	29.2400	+5.331%	62	3,592	+57.148%
2026-04-16	27.7000	29.1500	27.7000	27.7600	-12.704%	51	3,564	+65.526%
2026-04-15	32.1000	32.5500	31.8000	31.8000	-11.470%	8	3,572	+44.497%
2026-04-14	35.7900	35.9200	35.5000	35.9200	-21.777%	13	3,566	+27.923%
2026-04-13	45.9200	45.9200	45.9200	45.9200	-13.554%	1	3,564	+0.065%
2026-04-10	53.1200	53.1200	53.1200	53.1200	+13.238%	2	3,565	-13.498%
2026-04-02	49.9200	49.9200	46.9100	46.9100	+1.757%	2	3,561	-2.046%
2026-04-01	46.1000	46.1000	46.1000	46.1000	-11.516%	2	3,561	-0.325%
2026-03-30	52.1000	52.1000	52.1000	52.1000	+16.269%	1	3,559	-11.804%
2026-03-24	44.8100	44.8100	44.8100	44.8100	+4.331%	1	3,558	+2.544%
2026-03-20	42.9500	42.9500	42.9500	42.9500	+3.669%	1	3,558	+6.985%
2026-03-19	41.4500	41.4500	41.4300	41.4300	+13.197%	2	3,557	+10.910%
2026-03-12	36.6000	36.6000	36.6000	36.6000	-0.218%	7	3,556	+25.546%
2026-03-11	34.1800	36.7400	34.1800	36.6800	-13.876%	10	3,556	+25.273%
2026-03-06	42.5900	42.5900	42.5900	42.5900	-7.009%	3	3,558	+7.889%
2026-03-05	45.1800	45.8000	45.1800	45.8000	+0.593%	4	3,560	+0.328%
2026-03-04	46.5200	46.5200	45.5300	45.5300	-6.605%	22	3,556	+0.922%
2026-03-03	48.7500	48.7500	48.7500	48.7500	+1.204%	1	3,554	-5.744%
2026-02-26	48.9500	48.9500	48.1500	48.1700	-1.392%	7	3,554	-4.609%
2026-02-25	48.8000	49.1400	48.8000	48.8500	-4.216%	1,442	2,178	-5.937%
2026-02-24	51.0000	51.0000	51.0000	51.0000	+18.302%	1	2,178	-9.902%
2026-02-19	43.1100	43.1100	43.1100	43.1100	-3.987%	4	2,178	+6.588%
2026-02-17	44.9000	44.9000	44.9000	44.9000	+4.419%	1	2,174	+2.339%
2026-02-13	43.0000	43.0000	43.0000	43.0000	-7.725%	9	2,184	+6.860%
2026-02-12	43.5000	46.6000	43.5000	46.6000	+8.271%	3	2,184	-1.395%
2026-02-10	43.0400	43.0400	43.0400	43.0400	-1.284%	2	2,186	+6.761%
2026-02-09	42.9100	43.6000	42.9100	43.6000	-17.968%	41	2,186	+5.390%
2026-02-06	53.1500	53.1500	53.1500	53.1500	-4.234%	8	2,185	-13.547%
2026-02-05	54.4500	55.5000	54.4500	55.5000	+20.260%	12	2,177	-17.207%
2026-02-03	46.1500	46.1500	46.1500	46.1500	+19.560%	1	2,171	-0.433%
2026-02-02	37.5000	38.7000	37.5000	38.6000	-0.899%	4	2,170	+19.041%
2026-01-30	38.2000	38.9500	38.2000	38.9500	+26.461%	13	2,172	+17.972%
2026-01-28	30.8000	30.8000	30.8000	30.8000	+5.769%	2	2,160	+49.188%
2026-01-26	29.1200	29.1200	29.1200	29.1200	-17.972%	800	2,160	+57.795%
2026-01-21	35.1000	35.5000	35.1000	35.5000	+29.799%	3	1,562	+29.437%
2026-01-15	27.3500	27.3500	27.3500	27.3500	+3.403%	3	1,560	+68.007%
2026-01-14	23.6500	26.4500	23.6500	26.4500	+14.304%	12	1,560	+73.724%
2026-01-13	22.5100	23.1400	22.5100	23.1400	-9.961%	24	1,558	+98.574%
2026-01-07	25.7000	25.7000	25.7000	25.7000	+5.112%	4	1,564	+78.794%
2025-12-31	24.4500	24.4500	24.4500	24.4500	+1.158%	1	1,559	+87.935%
2025-12-30	24.1500	24.2500	23.9500	24.1700	-3.126%	451	1,559	+90.112%
2025-12-29	25.2200	25.2200	24.9500	24.9500	-0.399%	20	1,416	+84.168%
2025-12-23	25.8000	25.8000	24.9500	25.0500	-0.199%	72	1,397	+83.433%
2025-12-22	25.6500	25.6500	25.1000	25.1000	-3.831%	24	1,359	+83.068%
2025-12-19	27.3400	27.3400	25.9100	26.1000	-19.070%	540	1,357	+76.054%
2025-12-18	30.0000	32.2500	30.0000	32.2500	+3.299%	4	961	+42.481%
2025-12-17	31.0000	31.2200	31.0000	31.2200	+11.739%	3	961	+47.181%
2025-12-16	29.2900	29.2900	27.9400	27.9400	-5.767%	110	959	+64.460%
2025-12-15	30.6500	31.5300	28.9500	29.6500	+2.418%	95	1,049	+54.975%
2025-12-12	28.8200	29.0000	28.6900	28.9500	+8.671%	57	1,010	+58.722%
2025-12-11	28.0300	28.0300	26.6400	26.6400	+35.918%	108	956	+72.485%
2025-12-09	19.6000	19.6000	19.6000	19.6000	-3.922%	1	850	+134.439%
2025-12-08	20.3500	20.4000	20.3500	20.4000	-7.859%	10	850	+125.245%
2025-12-04	22.1500	22.1500	22.1400	22.1400	-7.942%	20	846	+107.543%
2025-12-03	23.9000	24.1000	23.8000	24.0500	-1.596%	56	845	+91.060%
2025-12-02	24.8800	24.8800	24.4400	24.4400	-12.181%	2	811	+88.011%
2025-11-25	30.1800	30.1800	27.8300	27.8300	+3.036%	8	811	+65.110%
2025-11-24	27.0000	27.0100	26.4900	27.0100	-3.776%	208	835	+70.122%
2025-11-21	28.4000	28.4500	28.0700	28.0700	+39.305%	3	642	+63.698%
2025-11-19	20.1500	20.1500	20.1500	20.1500	-7.569%	10	641	+128.040%
2025-11-17	21.8000	21.8000	21.8000	21.8000	+7.389%	12	651	+110.780%
2025-11-13	20.3100	20.3100	20.3000	20.3000	+12.403%	250	651	+126.355%
2025-11-12	17.0000	18.0600	17.0000	18.0600	+8.468%	80	405	+154.430%
2025-11-11	17.6500	17.6500	16.5200	16.6500	+6.731%	49	327	+175.976%
2025-11-10	14.8500	15.6000	14.8000	15.6000	-3.045%	57	285	+194.551%
2025-11-07	15.9800	16.0900	15.9800	16.0900	+12.912%	2	244	+185.581%
2025-11-05	14.2500	14.2500	14.2500	14.2500	0.000%	12	243	+222.456%
2025-11-04	14.2500	14.2500	14.2500	14.2500	+5.556%	5	231	+222.456%
2025-10-31	13.4700	13.5000	13.4700	13.5000	-0.148%	2	228	+240.370%
2025-10-30	13.4300	13.5200	13.4300	13.5200	+9.919%	2	228	+239.867%
2025-10-29	12.3000	12.3000	12.3000	12.3000	+14.312%	4	228	+273.577%
2025-10-27	10.6000	10.7600	10.6000	10.7600	+2.868%	2	228	+327.045%
2025-10-24	10.3400	10.4600	10.3400	10.4600	-10.445%	2	228	+339.293%
2025-10-21	11.5800	11.6800	11.5800	11.6800	+15.074%	2	228	+293.408%
2025-10-14	9.6000	10.1500	9.6000	10.1500	-1.742%	3	228	+352.709%
2025-10-08	10.3300	10.3300	10.3300	10.3300	-12.085%	1	226	+344.821%
2025-10-07	11.7500	11.7500	11.7500	11.7500	+19.289%	1	225	+291.064%
2025-10-06	9.6500	9.8500	9.6500	9.8500	-10.455%	8	225	+366.497%
2025-09-30	11.0000	11.0000	11.0000	11.0000	-3.084%	1	218	+317.727%
2025-09-29	11.3500	11.3500	11.3500	11.3500	+1.339%	1	219	+304.846%
2025-09-26	11.2000	11.2000	11.2000	11.2000	+18.519%	2	219	+310.268%
2025-09-24	9.5500	9.5500	9.4500	9.4500	+29.452%	2	219	+386.243%
2025-09-22	7.3000	7.3000	7.3000	7.3000	-13.095%	2	218	+529.452%
2025-09-19	8.5000	8.5000	8.3000	8.4000	-5.085%	7	218	+447.024%
2025-09-17	8.5800	8.8500	8.5800	8.8500	+26.429%	64	217	+419.209%
2025-09-16	7.0000	7.0000	7.0000	7.0000	-13.043%	30	186	+556.429%
2025-09-15	7.4500	8.0500	7.4500	8.0500	-2.424%	34	216	+470.807%
2025-09-12	8.1500	8.5500	7.9500	8.2500	+34.146%	10	184	+456.970%
2025-09-11	6.0300	6.1500	6.0300	6.1500	+4.237%	2	182	+647.154%
2025-09-10	5.4500	6.1200	5.3000	5.9000	-55.065%	32	181	+678.814%
2025-09-09	13.8400	14.0100	13.1300	13.1300	-2.307%	25	175	+249.962%
2025-09-08	13.4400	13.4400	13.4400	13.4400	-21.633%	2	182	+241.890%
2025-09-02	16.8500	17.1500	16.8500	17.1500	+2.388%	2	184	+167.930%
2025-08-29	16.3800	17.0200	16.3800	16.7500	+8.837%	14	184	+174.328%
2025-08-26	15.1300	15.3900	15.1300	15.3900	+3.289%	2	184	+198.571%
2025-08-25	14.7500	14.9000	14.7000	14.9000	-1.325%	38	184	+208.389%
2025-08-22	15.2000	15.2000	15.0500	15.1000	-11.072%	4	146	+204.305%
2025-08-20	16.9900	16.9900	16.9800	16.9800	+2.909%	7	142	+170.612%
2025-08-19	16.5000	16.5000	16.5000	16.5000	+25.475%	5	142	+178.485%
2025-08-12	13.0500	13.1500	13.0500	13.1500	-3.663%	2	142	+249.430%
2025-08-08	13.8500	14.0500	13.6500	13.6500	+6.226%	23	140	+236.630%
2025-08-07	12.8000	12.8500	12.8000	12.8500	-2.281%	6	117	+257.588%
2025-08-05	12.9500	13.1500	12.9500	13.1500	-1.866%	4	117	+249.430%
2025-08-04	13.4000	13.4000	13.4000	13.4000	-6.620%	1	115	+242.910%
2025-08-01	14.3500	14.3500	14.3500	14.3500	+21.097%	1	114	+220.209%
2025-07-31	12.0500	12.0500	11.8500	11.8500	-11.236%	9	113	+287.764%
2025-07-30	12.9500	13.3500	12.9500	13.3500	+1.908%	6	113	+244.195%
2025-07-29	13.1000	13.1000	13.1000	13.1000	-8.711%	3	110	+250.763%
2025-07-23	14.3500	14.3500	14.3500	14.3500	-5.592%	12	110	+220.209%
2025-07-22	15.3500	15.5000	15.2000	15.2000	+8.185%	29	110	+202.303%
2025-07-18	13.9500	14.1000	13.9500	14.0500	+4.074%	6	90	+227.046%
2025-07-17	13.5000	13.5000	13.5000	13.5000	-13.738%	13	87	+240.370%
2025-07-16	15.4500	15.7000	15.3000	15.6500	-7.396%	9	87	+193.610%
2025-07-14	16.9000	16.9000	16.9000	16.9000	+6.625%	8	80	+171.893%
2025-07-10	15.8500	15.8500	15.8500	15.8500	-2.160%	30	72	+189.905%
2025-07-07	16.2000	16.2000	16.2000	16.2000	-10.744%	1	42	+183.642%
2025-07-01	18.1500	18.1500	18.1500	18.1500	+6.765%	43	42	+153.168%
2025-06-30	17.0000	17.0000	17.0000	17.0000	-9.814%	3	9	+170.294%
2025-06-25	19.0500	19.0500	18.8500	18.8500	-7.371%	3	9	+143.767%
2025-06-17	18.7000	20.3500	18.7000	20.3500	+18.314%	12	12	+125.799%
2025-06-13	17.2000	17.2000	17.2000	17.2000	0.000%	6	3	+167.151%